苏能股份 sh.600925
4.56
0.00%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.96 | 4.97 | 4.94 | 4.95 | +0.20% | 0.53 | 0.67% |
| 2025-09-15 | 4.97 | 4.98 | 4.94 | 4.94 | -0.60% | 0.54 | 0.68% |
| 2025-09-12 | 4.97 | 4.98 | 4.95 | 4.97 | 0.00% | 0.38 | 0.47% |
| 2025-09-11 | 4.95 | 4.97 | 4.93 | 4.97 | +0.61% | 0.42 | 0.52% |
| 2025-09-10 | 4.96 | 4.96 | 4.94 | 4.94 | -0.20% | 0.22 | 0.28% |
| 2025-09-09 | 4.97 | 4.97 | 4.94 | 4.95 | -0.40% | 0.33 | 0.42% |
| 2025-09-08 | 4.96 | 4.97 | 4.94 | 4.97 | +0.20% | 0.34 | 0.43% |
| 2025-09-05 | 4.93 | 4.96 | 4.92 | 4.96 | +0.61% | 0.35 | 0.44% |
| 2025-09-04 | 4.93 | 4.94 | 4.91 | 4.93 | 0.00% | 0.47 | 0.60% |
| 2025-09-03 | 4.96 | 4.97 | 4.93 | 4.93 | -0.60% | 0.41 | 0.51% |
| 2025-09-02 | 4.98 | 4.98 | 4.96 | 4.96 | -0.40% | 0.35 | 0.44% |
| 2025-09-01 | 4.98 | 4.99 | 4.96 | 4.98 | 0.00% | 0.41 | 0.52% |
| 2025-08-29 | 4.98 | 5.00 | 4.97 | 4.98 | 0.00% | 0.35 | 0.44% |
| 2025-08-28 | 4.98 | 5.00 | 4.95 | 4.98 | 0.00% | 0.59 | 0.73% |
| 2025-08-27 | 5.03 | 5.03 | 4.98 | 4.98 | -0.80% | 0.76 | 0.95% |
| 2025-08-26 | 5.03 | 5.04 | 5.02 | 5.02 | -0.20% | 0.61 | 0.75% |
| 2025-08-25 | 5.02 | 5.04 | 5.01 | 5.03 | +0.20% | 0.90 | 1.11% |
| 2025-08-22 | 5.01 | 5.02 | 4.98 | 5.02 | +0.20% | 0.83 | 1.04% |
| 2025-08-21 | 5.00 | 5.03 | 4.99 | 5.01 | +0.20% | 0.66 | 0.81% |
| 2025-08-20 | 4.98 | 5.00 | 4.97 | 5.00 | +0.20% | 0.44 | 0.55% |